ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-01 4020 candle_min

Browse Source
This commit is contained in:
ened
2025-04-01 22:08:21 +09:00
parent 2f95ef4be7
commit fe84d91987
4020 changed files with 1865220 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

630
035150/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,192800,695372100,14880,14880,14880,14880,305
20250401,192700,695372100,14880,14880,14880,14880,0
20250401,192600,695372100,14880,14880,14880,14880,0
20250401,192500,695372100,14880,14880,14880,14880,0
20250401,192400,695372100,14880,14880,14880,14880,0
20250401,192300,695372100,14880,14880,14880,14880,0
20250401,192200,695372100,14880,14880,14880,14880,0
20250401,192100,695372100,14880,14880,14880,14880,0
20250401,192000,695372100,14880,14880,14880,14880,0
20250401,191900,695372100,14880,14880,14880,14880,0
20250401,191800,695372100,14880,14880,14880,14880,0
20250401,191700,695372100,14880,14880,14880,14880,0
20250401,191600,695372100,14880,14880,14880,14880,0
20250401,191500,695372100,14880,14880,14880,14880,0
20250401,191400,695372100,14880,14880,14880,14880,0
20250401,191300,695372100,14880,14880,14880,14880,0
20250401,191200,695372100,14880,14880,14880,14880,0
20250401,191100,695372100,14880,14880,14880,14880,0
20250401,191000,695372100,14880,14880,14880,14880,0
20250401,190900,695372100,14880,14880,14880,14880,0
20250401,190800,695372100,14880,14880,14880,14880,0
20250401,190700,695372100,14880,14880,14880,14880,0
20250401,190600,695372100,14880,14880,14880,14880,0
20250401,190500,695372100,14880,14880,14880,14880,0
20250401,190400,695372100,14880,14880,14880,14880,0
20250401,190300,695372100,14880,14880,14880,14880,0
20250401,190200,695372100,14880,14880,14880,14880,0
20250401,190100,695372100,14880,14880,14880,14880,0
20250401,190000,695372100,14880,14880,14880,14880,0
20250401,185900,695372100,14880,14880,14880,14880,0
20250401,185800,695372100,14880,14880,14880,14880,305
20250401,185700,695372100,14880,14880,14880,14880,0
20250401,185600,695372100,14880,14880,14880,14880,0
20250401,185500,695372100,14880,14880,14880,14880,0
20250401,185400,695372100,14880,14880,14880,14880,0
20250401,185300,695372100,14880,14880,14880,14880,0
20250401,185200,695372100,14880,14880,14880,14880,0
20250401,185100,695372100,14880,14880,14880,14880,0
20250401,185000,695372100,14880,14880,14880,14880,0
20250401,184900,695372100,14880,14880,14880,14880,0
20250401,184800,695372100,14880,14880,14880,14880,0
20250401,184700,695372100,14880,14880,14880,14880,0
20250401,184600,695372100,14880,14880,14880,14880,0
20250401,184500,695372100,14880,14880,14880,14880,0
20250401,184400,695372100,14880,14880,14880,14880,0
20250401,184300,695372100,14880,14880,14880,14880,0
20250401,184200,695372100,14880,14880,14880,14880,0
20250401,184100,695372100,14880,14880,14880,14880,0
20250401,184000,695372100,14880,14880,14880,14880,0
20250401,183900,695372100,14880,14880,14880,14880,0
20250401,183800,695372100,14880,14880,14880,14880,0
20250401,183700,695372100,14880,14880,14880,14880,0
20250401,183600,695372100,14880,14880,14880,14880,0
20250401,183500,695372100,14880,14880,14880,14880,0
20250401,183400,695372100,14880,14880,14880,14880,0
20250401,183300,695372100,14880,14880,14880,14880,0
20250401,183200,695372100,14880,14880,14880,14880,0
20250401,183100,695372100,14880,14880,14880,14880,0
20250401,183000,695372100,14880,14880,14880,14880,0
20250401,182900,695372100,14880,14880,14880,14880,0
20250401,182800,695372100,14880,14880,14880,14880,305
20250401,182700,695372100,14880,14880,14880,14880,0
20250401,182600,695372100,14880,14880,14880,14880,0
20250401,182500,695372100,14880,14880,14880,14880,0
20250401,182400,695372100,14880,14880,14880,14880,0
20250401,182300,695372100,14880,14880,14880,14880,0
20250401,182200,695372100,14880,14880,14880,14880,0
20250401,182100,695372100,14880,14880,14880,14880,0
20250401,182000,695372100,14880,14880,14880,14880,0
20250401,181900,695372100,14880,14880,14880,14880,0
20250401,181800,695372100,14880,14880,14880,14880,0
20250401,181700,695372100,14880,14880,14880,14880,0
20250401,181600,695372100,14880,14880,14880,14880,0
20250401,181500,695372100,14880,14880,14880,14880,0
20250401,181400,695372100,14880,14880,14880,14880,0
20250401,181300,695372100,14880,14880,14880,14880,0
20250401,181200,695372100,14880,14880,14880,14880,0
20250401,181100,695372100,14880,14880,14880,14880,0
20250401,181000,695372100,14880,14880,14880,14880,0
20250401,180900,695372100,14880,14880,14880,14880,0
20250401,180800,695372100,14880,14880,14880,14880,0
20250401,180700,695372100,14880,14880,14880,14880,0
20250401,180600,695372100,14880,14880,14880,14880,0
20250401,180500,695372100,14880,14880,14880,14880,0
20250401,180400,695372100,14880,14880,14880,14880,0
20250401,180300,695372100,14880,14880,14880,14880,0
20250401,180200,695372100,14880,14880,14880,14880,0
20250401,180100,695372100,14880,14880,14880,14880,0
20250401,180000,695372100,14880,14880,14880,14880,0
20250401,175900,695372100,14880,14880,14880,14880,0
20250401,175800,695372100,14880,14880,14880,14880,305
20250401,175700,695372100,14880,14880,14880,14880,0
20250401,175600,695372100,14880,14880,14880,14880,0
20250401,175500,695372100,14880,14880,14880,14880,0
20250401,175400,695372100,14880,14880,14880,14880,0
20250401,175300,695372100,14880,14880,14880,14880,0
20250401,175200,695372100,14880,14880,14880,14880,0
20250401,175100,695372100,14880,14880,14880,14880,0
20250401,175000,695372100,14880,14880,14880,14880,0
20250401,174900,695372100,14880,14880,14880,14880,0
20250401,174800,695372100,14880,14880,14880,14880,0
20250401,174700,695372100,14880,14880,14880,14880,0
20250401,174600,695372100,14880,14880,14880,14880,0
20250401,174500,695372100,14880,14880,14880,14880,0
20250401,174400,695372100,14880,14880,14880,14880,0
20250401,174300,695372100,14880,14880,14880,14880,0
20250401,174200,695372100,14880,14880,14880,14880,0
20250401,174100,695372100,14880,14880,14880,14880,0
20250401,174000,695372100,14880,14880,14880,14880,0
20250401,173900,695372100,14880,14880,14880,14880,0
20250401,173800,695372100,14880,14880,14880,14880,0
20250401,173700,695372100,14880,14880,14880,14880,0
20250401,173600,695372100,14880,14880,14880,14880,0
20250401,173500,695372100,14880,14880,14880,14880,0
20250401,173400,695372100,14880,14880,14880,14880,0
20250401,173300,695372100,14880,14880,14880,14880,0
20250401,173200,695372100,14880,14880,14880,14880,0
20250401,173100,695372100,14880,14880,14880,14880,0
20250401,173000,695372100,14880,14880,14880,14880,0
20250401,172900,695372100,14880,14880,14880,14880,0
20250401,172800,695372100,14880,14880,14880,14880,305
20250401,172700,695372100,14880,14880,14880,14880,0
20250401,172600,695372100,14880,14880,14880,14880,0
20250401,172500,695372100,14880,14880,14880,14880,0
20250401,172400,695372100,14880,14880,14880,14880,0
20250401,172300,695372100,14880,14880,14880,14880,0
20250401,172200,695372100,14880,14880,14880,14880,0
20250401,172100,695372100,14880,14880,14880,14880,0
20250401,172000,695372100,14880,14880,14880,14880,0
20250401,171900,695372100,14880,14880,14880,14880,0
20250401,171800,695372100,14880,14880,14880,14880,0
20250401,171700,695372100,14880,14880,14880,14880,0
20250401,171600,695372100,14880,14880,14880,14880,0
20250401,171500,695372100,14880,14880,14880,14880,0
20250401,171400,695372100,14880,14880,14880,14880,0
20250401,171300,695372100,14880,14880,14880,14880,0
20250401,171200,695372100,14880,14880,14880,14880,0
20250401,171100,695372100,14880,14880,14880,14880,0
20250401,171000,695372100,14880,14880,14880,14880,0
20250401,170900,695372100,14880,14880,14880,14880,0
20250401,170800,695372100,14880,14880,14880,14880,0
20250401,170700,695372100,14880,14880,14880,14880,0
20250401,170600,695372100,14880,14880,14880,14880,0
20250401,170500,695372100,14880,14880,14880,14880,0
20250401,170400,695372100,14880,14880,14880,14880,0
20250401,170300,695372100,14880,14880,14880,14880,0
20250401,170200,695372100,14880,14880,14880,14880,0
20250401,170100,695372100,14880,14880,14880,14880,0
20250401,170000,695372100,14880,14880,14880,14880,0
20250401,165900,695372100,14880,14880,14880,14880,0
20250401,165800,695372100,14880,14880,14880,14880,305
20250401,165700,695372100,14880,14880,14880,14880,0
20250401,165600,695372100,14880,14880,14880,14880,0
20250401,165500,695372100,14880,14880,14880,14880,0
20250401,165400,695372100,14880,14880,14880,14880,0
20250401,165300,695372100,14880,14880,14880,14880,0
20250401,165200,695372100,14880,14880,14880,14880,0
20250401,165100,695372100,14880,14880,14880,14880,0
20250401,165000,695372100,14880,14880,14880,14880,0
20250401,164900,695372100,14880,14880,14880,14880,0
20250401,164800,695372100,14880,14880,14880,14880,0
20250401,164700,695372100,14880,14880,14880,14880,0
20250401,164600,695372100,14880,14880,14880,14880,0
20250401,164500,695372100,14880,14880,14880,14880,0
20250401,164400,695372100,14880,14880,14880,14880,0
20250401,164300,695372100,14880,14880,14880,14880,0
20250401,164200,695372100,14880,14880,14880,14880,0
20250401,164100,695372100,14880,14880,14880,14880,0
20250401,164000,695372100,14880,14880,14880,14880,0
20250401,163900,695372100,14880,14880,14880,14880,0
20250401,163800,695372100,14880,14880,14880,14880,0
20250401,163700,695372100,14880,14880,14880,14880,0
20250401,163600,695372100,14880,14880,14880,14880,0
20250401,163500,695372100,14880,14880,14880,14880,0
20250401,163400,695372100,14880,14880,14880,14880,0
20250401,163300,695372100,14880,14880,14880,14880,0
20250401,163200,695372100,14880,14880,14880,14880,0
20250401,163100,695372100,14880,14880,14880,14880,0
20250401,163000,695372100,14880,14880,14880,14880,0
20250401,162900,695372100,14880,14880,14880,14880,0
20250401,162800,695372100,14880,14880,14880,14880,305
20250401,162700,695372100,14880,14880,14880,14880,0
20250401,162600,695372100,14880,14880,14880,14880,0
20250401,162500,695372100,14880,14880,14880,14880,0
20250401,162400,695372100,14880,14880,14880,14880,0
20250401,162300,695372100,14880,14880,14880,14880,0
20250401,162200,695372100,14880,14880,14880,14880,0
20250401,162100,695372100,14880,14880,14880,14880,0
20250401,162000,695372100,14880,14880,14880,14880,0
20250401,161900,695372100,14880,14880,14880,14880,0
20250401,161800,695372100,14880,14880,14880,14880,0
20250401,161700,695372100,14880,14880,14880,14880,0
20250401,161600,695372100,14880,14880,14880,14880,0
20250401,161500,695372100,14880,14880,14880,14880,0
20250401,161400,695372100,14880,14880,14880,14880,0
20250401,161300,695372100,14880,14880,14880,14880,0
20250401,161200,695372100,14880,14880,14880,14880,0
20250401,161100,695372100,14880,14880,14880,14880,0
20250401,161000,695372100,14880,14880,14880,14880,0
20250401,160900,695372100,14880,14880,14880,14880,0
20250401,160800,695372100,14880,14880,14880,14880,0
20250401,160700,695372100,14880,14880,14880,14880,0
20250401,160600,695372100,14880,14880,14880,14880,0
20250401,160500,695372100,14880,14880,14880,14880,0
20250401,160400,695372100,14880,14880,14880,14880,0
20250401,160300,695372100,14880,14880,14880,14880,0
20250401,160200,695372100,14880,14880,14880,14880,0
20250401,160100,695372100,14880,14880,14880,14880,0
20250401,160000,695372100,14880,14880,14880,14880,0
20250401,155900,695372100,14880,14880,14880,14880,0
20250401,155800,695372100,14880,14880,14880,14880,305
20250401,155700,695372100,14880,14880,14880,14880,0
20250401,155600,695372100,14880,14880,14880,14880,0
20250401,155500,695372100,14880,14880,14880,14880,0
20250401,155400,695372100,14880,14880,14880,14880,0
20250401,155300,695372100,14880,14880,14880,14880,0
20250401,155200,695372100,14880,14880,14880,14880,0
20250401,155100,695372100,14880,14880,14880,14880,0
20250401,155000,695372100,14880,14880,14880,14880,0
20250401,154900,695372100,14880,14880,14880,14880,0
20250401,154800,695372100,14880,14880,14880,14880,0
20250401,154700,695372100,14880,14880,14880,14880,0
20250401,154600,695372100,14880,14880,14880,14880,0
20250401,154500,695372100,14880,14880,14880,14880,0
20250401,154400,695372100,14880,14880,14880,14880,0
20250401,154300,695372100,14880,14880,14880,14880,0
20250401,154200,695372100,14880,14880,14880,14880,0
20250401,154100,695372100,14880,14880,14880,14880,0
20250401,154000,695372100,14880,14880,14880,14880,0
20250401,153900,695372100,14880,14880,14880,14880,0
20250401,153800,695372100,14880,14880,14880,14880,0
20250401,153700,695372100,14880,14880,14880,14880,0
20250401,153600,695372100,14880,14880,14880,14880,0
20250401,153500,695372100,14880,14880,14880,14880,0
20250401,153400,695372100,14880,14880,14880,14880,0
20250401,153300,695372100,14880,14880,14880,14880,0
20250401,153200,695372100,14880,14880,14880,14880,0
20250401,153100,695372100,14880,14880,14880,14880,0
20250401,153000,695372100,14880,14880,14880,14880,305
20250401,152900,690833700,14890,14890,14890,14890,0
20250401,152800,690833700,14890,14890,14890,14890,0
20250401,152700,690833700,14890,14890,14890,14890,0
20250401,152600,690833700,14890,14890,14890,14890,0
20250401,152500,690833700,14890,14890,14890,14890,0
20250401,152400,690833700,14890,14890,14890,14890,0
20250401,152300,690833700,14890,14890,14890,14890,0
20250401,152200,690833700,14890,14890,14890,14890,0
20250401,152100,690833700,14890,14890,14890,14890,0
20250401,152000,690833700,14890,14890,14890,14890,0
20250401,151900,690833700,14890,14830,14890,14830,77
20250401,151800,689689930,14890,14850,14890,14850,107
20250401,151700,688097820,14850,14840,14850,14840,679
20250401,151600,678020240,14850,14850,14850,14850,1
20250401,151500,678005390,14850,14850,14850,14850,3
20250401,151400,677960840,14850,14850,14850,14850,7
20250401,151300,677856890,14850,14860,14860,14850,122
20250401,151200,676044110,14840,14830,14840,14830,128
20250401,151100,674145210,14820,14830,14830,14820,109
20250401,151000,672529790,14830,14820,14830,14820,4
20250401,150900,672470500,14830,14830,14830,14830,125
20250401,150800,670616750,14830,14840,14840,14830,70
20250401,150700,669578120,14840,14840,14840,14840,4
20250401,150600,669518760,14830,14840,14840,14830,208
20250401,150500,666434110,14830,14830,14830,14830,158
20250401,150400,664090970,14830,14830,14830,14830,0
20250401,150300,664090970,14830,14850,14850,14830,433
20250401,150200,657665420,14860,14860,14860,14860,108
20250401,150100,656060540,14890,14890,14890,14890,1
20250401,150000,656045650,14840,14840,14840,14830,236
20250401,145900,652544450,14830,14820,14830,14820,177
20250401,145800,649920850,14820,14800,14820,14800,61
20250401,145700,649017510,14820,14840,14840,14820,83
20250401,145600,647787190,14830,14840,14840,14830,456
20250401,145500,641024560,14840,14830,14840,14820,244
20250401,145400,637406640,14830,14810,14830,14800,64
20250401,145300,636458840,14810,14810,14810,14800,51
20250401,145200,635703900,14810,14800,14810,14800,611
20250401,145100,626660950,14800,14800,14800,14790,270
20250401,145000,622665300,14790,14790,14790,14780,135
20250401,144900,620669230,14790,14800,14800,14790,127
20250401,144800,618790770,14790,14790,14800,14780,253
20250401,144700,615049990,14790,14770,14790,14770,146
20250401,144600,612893080,14800,14810,14810,14800,298
20250401,144500,608482460,14800,14800,14810,14800,48
20250401,144400,607772050,14810,14820,14820,14800,313
20250401,144300,603135050,14830,14820,14830,14820,71
20250401,144200,602082660,14830,14830,14830,14830,331
20250401,144100,597173930,14830,14830,14840,14820,218
20250401,144000,593940950,14820,14830,14830,14820,56
20250401,143900,593110820,14830,14830,14840,14830,175
20250401,143800,590515550,14830,14830,14840,14820,156
20250401,143700,588202270,14820,14820,14840,14820,532
20250401,143600,580313030,14820,14820,14830,14820,199
20250401,143500,577363700,14810,14810,14820,14810,56
20250401,143400,576534310,14820,14810,14820,14810,207
20250401,143300,573466920,14810,14820,14820,14810,723
20250401,143200,562757880,14820,14820,14830,14820,69
20250401,143100,561735160,14830,14830,14830,14820,75
20250401,143000,560623470,14820,14820,14840,14820,484
20250401,142900,553449050,14820,14830,14830,14820,52
20250401,142800,552678240,14830,14820,14830,14820,156
20250401,142700,550365970,14830,14840,14840,14830,200
20250401,142600,547399960,14820,14820,14820,14820,57
20250401,142500,546555220,14820,14830,14830,14820,215
20250401,142400,543367890,14820,14830,14830,14820,327
20250401,142300,538518530,14840,14830,14840,14830,38
20250401,142200,537954970,14830,14830,14830,14830,94
20250401,142100,536560950,14820,14820,14820,14810,246
20250401,142000,532915430,14830,14840,14840,14830,12
20250401,141900,532737380,14820,14840,14840,14820,766
20250401,141800,521372570,14850,14850,14860,14850,17
20250401,141700,521120090,14850,14830,14850,14830,1059
20250401,141600,505405450,14840,14840,14840,14840,20
20250401,141500,505108650,14810,14810,14810,14810,0
20250401,141400,505108650,14810,14840,14840,14810,482
20250401,141300,497960540,14840,14840,14840,14840,16
20250401,141200,497723100,14840,14840,14840,14840,1
20250401,141100,497708260,14780,14780,14780,14780,105
20250401,141000,496156360,14700,14700,14700,14700,0
20250401,140900,496156360,14700,14850,14850,14700,1342
20250401,140800,476243970,14860,14860,14870,14850,153
20250401,140700,473971190,14870,14880,14880,14870,36
20250401,140600,473435690,14840,14880,14880,14840,105
20250401,140500,471877450,14840,14870,14870,14840,1927
20250401,140400,443275580,14870,14860,14870,14860,64
20250401,140300,442324010,14870,14880,14880,14860,62
20250401,140200,441401980,14890,14890,14890,14890,0
20250401,140100,441401980,14890,14890,14890,14890,2
20250401,140000,441372200,14860,14870,14880,14860,175
20250401,135900,438770860,14870,14870,14870,14870,16
20250401,135800,438532940,14870,14870,14870,14870,127
20250401,135700,436644450,14870,14870,14870,14870,19
20250401,135600,436361920,14870,14870,14870,14870,55
20250401,135500,435544070,14870,14870,14870,14870,20
20250401,135400,435246670,14860,14860,14860,14860,65
20250401,135300,434280770,14860,14860,14860,14860,1
20250401,135200,434265910,14860,14870,14870,14860,53
20250401,135100,433478190,14870,14870,14870,14870,69
20250401,135000,432452160,14860,14840,14860,14840,214
20250401,134900,429274560,14850,14850,14850,14850,18
20250401,134800,429007260,14850,14850,14850,14850,437
20250401,134700,422517810,14840,14830,14850,14830,184
20250401,134600,419787590,14840,14840,14840,14840,4
20250401,134500,419728230,14840,14850,14850,14840,386
20250401,134400,413999660,14850,14840,14850,14840,241
20250401,134300,410422170,14840,14840,14840,14840,104
20250401,134200,408878810,14830,14830,14830,14830,0
20250401,134100,408878810,14830,14860,14860,14830,256
20250401,134000,405080650,14840,14840,14840,14840,224
20250401,133900,401756490,14840,14840,14860,14840,282
20250401,133800,397571590,14840,14840,14840,14840,16
20250401,133700,397334150,14830,14830,14830,14830,208
20250401,133600,394249510,14840,14830,14840,14820,228
20250401,133500,390868230,14830,14830,14830,14830,19
20250401,133400,390586460,14830,14830,14830,14830,54
20250401,133300,389785640,14830,14840,14840,14830,18
20250401,133200,389518690,14830,14830,14830,14830,126
20250401,133100,387650110,14840,14840,14840,14840,10
20250401,133000,387501710,14840,14860,14860,14840,160
20250401,132900,385126050,14850,14850,14850,14850,95
20250401,132800,383715300,14850,14860,14860,14850,27
20250401,132700,383314180,14860,14860,14860,14860,88
20250401,132600,382006500,14860,14860,14860,14860,53
20250401,132500,381218920,14850,14850,14850,14850,130
20250401,132400,379288420,14850,14850,14850,14850,10
20250401,132300,379139920,14850,14850,14850,14850,44
20250401,132200,378486520,14850,14840,14855,14840,150
20250401,132100,376260215,14840,14840,14840,14840,2
20250401,132000,376230535,14840,14840,14840,14840,22
20250401,131900,375904055,14840,14840,14840,14840,31
20250401,131800,375444015,14840,14840,14840,14840,3
20250401,131700,375399495,14830,14830,14830,14830,105
20250401,131600,373842345,14840,14850,14850,14840,168
20250401,131500,371349215,14850,14850,14850,14850,14
20250401,131400,371141315,14840,14850,14850,14840,108
20250401,131300,369538555,14850,14850,14860,14850,70
20250401,131200,368499045,14850,14860,14860,14850,43
20250401,131100,367860355,14850,14850,14850,14850,83
20250401,131000,366627805,14850,14850,14850,14850,40
20250401,130900,366033805,14850,14840,14850,14840,158
20250401,130800,363688545,14850,14850,14850,14850,4
20250401,130700,363629145,14840,14840,14840,14840,65
20250401,130600,362664545,14840,14850,14850,14840,71
20250401,130500,361610685,14850,14850,14850,14850,53
20250401,130400,360823635,14840,14840,14840,14840,89
20250401,130300,359502875,14840,14850,14850,14840,26
20250401,130200,359117015,14850,14850,14850,14850,0
20250401,130100,359117015,14850,14850,14850,14850,23
20250401,130000,358775465,14850,14830,14850,14820,173
20250401,125900,356208305,14840,14840,14840,14840,3
20250401,125800,356163785,14840,14840,14840,14840,42
20250401,125700,355540505,14850,14840,14850,14840,104
20250401,125600,353996775,14830,14830,14830,14830,69
20250401,125500,352973505,14830,14830,14830,14820,108
20250401,125400,351372905,14830,14830,14830,14830,124
20250401,125300,349533985,14840,14840,14840,14830,33
20250401,125200,349044415,14840,14830,14840,14830,60
20250401,125100,348154415,14820,14820,14820,14820,29
20250401,125000,347724635,14820,14850,14850,14820,287
20250401,124900,343466375,14850,14850,14850,14850,14
20250401,124800,343258475,14840,14850,14850,14840,104
20250401,124700,341714225,14850,14860,14860,14850,17
20250401,124600,341461745,14860,14860,14860,14860,136
20250401,124500,339440785,14850,14860,14860,14850,30
20250401,124400,338995135,14860,14870,14870,14860,41
20250401,124300,338385675,14860,14860,14870,14860,100
20250401,124200,336899125,14860,14860,14860,14850,119
20250401,124100,335130925,14870,14870,14870,14870,2
20250401,124000,335101185,14860,14870,14870,14860,70
20250401,123900,334060435,14870,14860,14870,14850,194
20250401,123800,331177555,14860,14860,14860,14860,18
20250401,123700,330910075,14860,14850,14860,14850,16
20250401,123600,330672465,14860,14870,14870,14860,40
20250401,123500,330078035,14870,14860,14870,14860,104
20250401,123400,328532445,14860,14850,14860,14840,30
20250401,123300,328087065,14850,14860,14860,14850,91
20250401,123200,326735705,14860,14850,14860,14850,86
20250401,123100,325458455,14850,14860,14860,14850,95
20250401,123000,324047375,14860,14860,14860,14860,54
20250401,122900,323244935,14860,14860,14860,14860,19
20250401,122800,322962595,14870,14860,14870,14850,122
20250401,122700,321150675,14870,14840,14870,14830,1880
20250401,122600,293269995,14840,14850,14870,14840,202
20250401,122500,290269765,14840,14850,14850,14840,107
20250401,122400,288681855,14850,14840,14850,14840,123
20250401,122300,286855455,14850,14850,14850,14850,132
20250401,122200,284895255,14860,14860,14860,14860,103
20250401,122100,283364675,14850,14860,14860,14850,19
20250401,122000,283082485,14850,14860,14860,14850,166
20250401,121900,280616765,14860,14870,14870,14850,55
20250401,121800,279799505,14870,14860,14870,14860,69
20250401,121700,278773615,14860,14880,14880,14860,128
20250401,121600,276871255,14880,14880,14880,14880,15
20250401,121500,276648055,14880,14880,14880,14880,4
20250401,121400,276588535,14880,14890,14900,14880,169
20250401,121300,274071125,14880,14880,14880,14880,15
20250401,121200,273847925,14890,14890,14890,14880,122
20250401,121100,272032385,14890,14890,14890,14890,5
20250401,121000,271957935,14890,14870,14890,14870,79
20250401,120900,270782455,14880,14890,14890,14880,76
20250401,120800,269651395,14880,14880,14880,14880,15
20250401,120700,269428195,14880,14880,14880,14880,127
20250401,120600,267538435,14870,14890,14890,14870,18
20250401,120500,267270725,14880,14880,14880,14870,82
20250401,120400,266050715,14880,14880,14880,14880,102
20250401,120300,264532955,14880,14880,14880,14880,43
20250401,120200,263893115,14880,14870,14880,14870,17
20250401,120100,263640295,14880,14890,14890,14880,85
20250401,120000,262375475,14880,14890,14890,14880,90
20250401,115900,261035635,14880,14880,14880,14880,126
20250401,115800,259160755,14870,14890,14890,14870,43
20250401,115700,258520905,14890,14880,14890,14880,59
20250401,115600,257642805,14880,14870,14880,14870,38
20250401,115500,257077735,14870,14870,14880,14870,100
20250401,115400,255590555,14880,14870,14880,14870,43
20250401,115300,254950855,14880,14880,14880,14880,25
20250401,115200,254578855,14880,14880,14880,14870,63
20250401,115100,253641565,14880,14880,14880,14880,62
20250401,115000,252719005,14880,14880,14880,14860,212
20250401,114900,249566665,14880,14880,14880,14870,172
20250401,114800,247007655,14880,14880,14880,14880,44
20250401,114700,246352935,14880,14880,14880,14860,182
20250401,114600,243646995,14880,14870,14880,14870,61
20250401,114500,242739455,14880,14860,14880,14860,148
20250401,114400,240539295,14880,14870,14880,14860,151
20250401,114300,238293655,14870,14870,14870,14870,78
20250401,114200,237133795,14880,14830,14880,14830,148
20250401,114100,234937085,14880,14870,14880,14870,45
20250401,114000,234267635,14830,14830,14870,14830,1185
20250401,113900,216664215,14810,14820,14840,14790,307
20250401,113800,212117265,14830,14820,14830,14820,135
20250401,113700,210115935,14810,14820,14820,14810,58
20250401,113600,209256515,14820,14810,14830,14810,99
20250401,113500,207789265,14810,14810,14810,14810,74
20250401,113400,206693325,14790,14790,14790,14780,132
20250401,113300,204741185,14810,14800,14810,14800,63
20250401,113200,203808425,14810,14790,14810,14790,45
20250401,113100,203141995,14790,14790,14810,14780,197
20250401,113000,200227605,14810,14780,14810,14780,141
20250401,112900,198141655,14770,14780,14780,14770,58
20250401,112800,197284555,14780,14810,14810,14780,66
20250401,112700,196307705,14780,14770,14780,14770,1973
20250401,112600,167146905,14780,14760,14780,14760,149
20250401,112500,164946895,14770,14780,14780,14770,69
20250401,112400,163927325,14780,14740,14780,14740,91
20250401,112300,162584225,14740,14770,14770,14730,125
20250401,112200,160740245,14770,14760,14770,14760,44
20250401,112100,160090465,14760,14750,14760,14740,80
20250401,112000,158910595,14740,14730,14750,14730,184
20250401,111900,156198995,14730,14730,14730,14730,2
20250401,111800,156169535,14730,14710,14730,14710,39
20250401,111700,155595585,14720,14720,14730,14720,190
20250401,111600,152797835,14730,14720,14730,14720,38
20250401,111500,152238295,14720,14730,14730,14720,204
20250401,111400,149235025,14730,14730,14730,14730,32
20250401,111300,148763665,14730,14740,14750,14730,138
20250401,111200,146729615,14740,14750,14750,14740,34
20250401,111100,146228255,14770,14760,14770,14760,16
20250401,111000,145992085,14780,14750,14780,14750,123
20250401,110900,144177535,14750,14760,14760,14750,131
20250401,110800,142244205,14780,14740,14780,14740,117
20250401,110700,140519585,14730,14740,14740,14730,17
20250401,110600,140269145,14770,14750,14780,14750,180
20250401,110500,137614095,14740,14750,14750,14740,30
20250401,110400,137171735,14750,14770,14770,14750,84
20250401,110300,135932075,14780,14780,14780,14780,17
20250401,110200,135680815,14780,14760,14780,14760,77
20250401,110100,134543855,14760,14770,14770,14760,71
20250401,110000,133495885,14780,14760,14780,14760,65
20250401,105900,132535425,14760,14750,14770,14750,153
20250401,105800,130278555,14750,14750,14750,14740,415
20250401,105700,124158345,14760,14780,14780,14760,158
20250401,105600,121824285,14790,14780,14790,14770,147
20250401,105500,119651495,14790,14770,14790,14770,62
20250401,105400,118734595,14760,14750,14760,14750,113
20250401,105300,117066855,14750,14740,14750,14740,119
20250401,105200,115312655,14740,14750,14750,14740,33
20250401,105100,114826045,14750,14750,14750,14750,267
20250401,105000,110887795,14760,14770,14790,14760,84
20250401,104900,109646955,14730,14730,14730,14730,63
20250401,104800,108718965,14730,14730,14730,14720,159
20250401,104700,106377185,14720,14720,14720,14720,0
20250401,104600,106377185,14720,14720,14720,14720,128
20250401,104500,104493025,14720,14720,14720,14720,3
20250401,104400,104448865,14710,14700,14720,14700,203
20250401,104300,101464595,14700,14720,14720,14700,46
20250401,104200,100787795,14830,14830,14830,14830,0
20250401,104100,100787795,14830,14700,14830,14700,841
20250401,104000,88413515,14700,14690,14700,14690,186
20250401,103900,85680145,14700,14700,14700,14700,17
20250401,103800,85430245,14700,14690,14700,14690,15
20250401,103700,85209885,14700,14690,14700,14690,35
20250401,103600,84695555,14690,14690,14690,14690,30
20250401,103500,84254855,14670,14670,14670,14670,0
20250401,103400,84254855,14670,14670,14670,14670,0
20250401,103300,84254855,14670,14690,14700,14670,249
20250401,103200,80598465,14690,14680,14690,14680,18
20250401,103100,80334195,14690,14690,14690,14690,19
20250401,103000,80055085,14690,14680,14690,14680,138
20250401,102900,78028115,14690,14690,14690,14690,0
20250401,102800,78028115,14690,14680,14690,14680,42
20250401,102700,77411545,14670,14670,14670,14670,16
20250401,102600,77176825,14660,14660,14660,14660,63
20250401,102500,76253245,14660,14650,14660,14650,28
20250401,102400,75842905,14660,14660,14660,14650,42
20250401,102300,75227245,14660,14660,14660,14650,66
20250401,102200,74259725,14680,14690,14690,14660,153
20250401,102100,72014165,14700,14690,14700,14690,31
20250401,102000,71558765,14690,14680,14690,14680,91
20250401,101900,70222075,14690,14650,14690,14650,36
20250401,101800,69694395,14640,14640,14640,14640,50
20250401,101700,68962395,14630,14640,14640,14630,15
20250401,101600,68742935,14640,14650,14650,14640,54
20250401,101500,67952365,14650,14660,14660,14650,190
20250401,101400,65168445,14670,14670,14670,14670,0
20250401,101300,65168445,14670,14670,14670,14670,1
20250401,101200,65153775,14620,14630,14630,14620,58
20250401,101100,64305665,14630,14610,14630,14610,67
20250401,101000,63326135,14620,14600,14620,14600,191
20250401,100900,60537255,14610,14620,14620,14610,29
20250401,100800,60113415,14620,14610,14620,14610,2
20250401,100700,60084185,14610,14620,14620,14610,49
20250401,100600,59367945,14610,14610,14610,14610,43
20250401,100500,58739715,14620,14620,14620,14620,15
20250401,100400,58520415,14600,14600,14600,14600,24
20250401,100300,58170015,14610,14610,14610,14610,19
20250401,100200,57892425,14610,14610,14610,14610,71
20250401,100100,56855115,14630,14630,14630,14630,4
20250401,100000,56796595,14610,14610,14630,14610,40
20250401,095900,56212175,14620,14630,14630,14620,69
20250401,095800,55203245,14630,14630,14630,14630,17
20250401,095700,54954535,14640,14640,14640,14640,8
20250401,095600,54837415,14620,14620,14620,14620,15
20250401,095500,54618115,14630,14630,14630,14630,0
20250401,095400,54618115,14630,14630,14640,14630,31
20250401,095300,54164525,14630,14620,14630,14610,47
20250401,095200,53477355,14590,14590,14590,14590,0
20250401,095100,53477355,14590,14590,14590,14590,0
20250401,095000,53477355,14590,14590,14600,14590,40
20250401,094900,52893605,14600,14600,14600,14600,70
20250401,094800,51871605,14590,14590,14590,14590,15
20250401,094700,51652755,14610,14610,14610,14610,0
20250401,094600,51652755,14610,14600,14610,14600,19
20250401,094500,51375345,14590,14590,14590,14590,0
20250401,094400,51375345,14590,14590,14590,14590,0
20250401,094300,51375345,14590,14580,14590,14580,211
20250401,094200,48297175,14570,14570,14570,14570,14
20250401,094100,48093195,14580,14580,14580,14580,14
20250401,094000,47889075,14570,14570,14570,14570,89
20250401,093900,46592345,14570,14570,14570,14570,0
20250401,093800,46592345,14570,14570,14570,14570,14
20250401,093700,46388365,14570,14570,14570,14570,0
20250401,093600,46388365,14570,14570,14570,14570,68
20250401,093500,45397605,14550,14560,14560,14550,70
20250401,093400,44378605,14560,14560,14560,14560,10
20250401,093300,44233005,14570,14570,14570,14570,0
20250401,093200,44233005,14570,14560,14570,14550,183
20250401,093100,41568865,14570,14570,14570,14570,1
20250401,093000,41554295,14590,14550,14590,14550,4
20250401,092900,41496055,14590,14590,14590,14570,387
20250401,092800,35855095,14590,14590,14590,14590,0
20250401,092700,35855095,14590,14600,14600,14590,128
20250401,092600,33987485,14670,14670,14670,14670,0
20250401,092500,33987485,14670,14670,14670,14670,0
20250401,092400,33987485,14670,14610,14670,14610,29
20250401,092300,33562355,14610,14645,14645,14610,153
20250401,092200,31326450,14680,14680,14680,14680,1
20250401,092100,31311770,14680,14630,14680,14620,30
20250401,092000,30872960,14680,14630,14680,14630,4
20250401,091900,30814390,14680,14680,14680,14680,54
20250401,091800,30021670,14700,14700,14700,14700,0
20250401,091700,30021670,14700,14700,14700,14700,0
20250401,091600,30021670,14700,14690,14700,14690,40
20250401,091500,29434020,14690,14690,14690,14690,5
20250401,091400,29360570,14700,14700,14700,14700,0
20250401,091300,29360570,14700,14680,14700,14680,50
20250401,091200,28626310,14690,14690,14690,14690,0
20250401,091100,28626310,14690,14690,14690,14690,0
20250401,091000,28626310,14690,14580,14690,14580,239
20250401,090900,25121010,14700,14690,14700,14680,150
20250401,090800,22917380,14700,14700,14700,14700,0
20250401,090700,22917380,14700,14690,14700,14690,50
20250401,090600,22182680,14700,14690,14700,14690,200
20250401,090500,19244460,14690,14690,14700,14690,172
20250401,090400,16717420,14700,14700,14700,14700,70
20250401,090300,15688420,14700,14670,14700,14670,146
20250401,090200,13543510,14570,14570,14700,14570,672
20250401,090100,3744200,14570,14570,14570,14570,0
20250401,090000,3744200,14570,14850,14850,14570,254
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 192800 695372100 14880 14880 14880 14880 305
3 20250401 192700 695372100 14880 14880 14880 14880 0
4 20250401 192600 695372100 14880 14880 14880 14880 0
5 20250401 192500 695372100 14880 14880 14880 14880 0
6 20250401 192400 695372100 14880 14880 14880 14880 0
7 20250401 192300 695372100 14880 14880 14880 14880 0
8 20250401 192200 695372100 14880 14880 14880 14880 0
9 20250401 192100 695372100 14880 14880 14880 14880 0
10 20250401 192000 695372100 14880 14880 14880 14880 0
11 20250401 191900 695372100 14880 14880 14880 14880 0
12 20250401 191800 695372100 14880 14880 14880 14880 0
13 20250401 191700 695372100 14880 14880 14880 14880 0
14 20250401 191600 695372100 14880 14880 14880 14880 0
15 20250401 191500 695372100 14880 14880 14880 14880 0
16 20250401 191400 695372100 14880 14880 14880 14880 0
17 20250401 191300 695372100 14880 14880 14880 14880 0
18 20250401 191200 695372100 14880 14880 14880 14880 0
19 20250401 191100 695372100 14880 14880 14880 14880 0
20 20250401 191000 695372100 14880 14880 14880 14880 0
21 20250401 190900 695372100 14880 14880 14880 14880 0
22 20250401 190800 695372100 14880 14880 14880 14880 0
23 20250401 190700 695372100 14880 14880 14880 14880 0
24 20250401 190600 695372100 14880 14880 14880 14880 0
25 20250401 190500 695372100 14880 14880 14880 14880 0
26 20250401 190400 695372100 14880 14880 14880 14880 0
27 20250401 190300 695372100 14880 14880 14880 14880 0
28 20250401 190200 695372100 14880 14880 14880 14880 0
29 20250401 190100 695372100 14880 14880 14880 14880 0
30 20250401 190000 695372100 14880 14880 14880 14880 0
31 20250401 185900 695372100 14880 14880 14880 14880 0
32 20250401 185800 695372100 14880 14880 14880 14880 305
33 20250401 185700 695372100 14880 14880 14880 14880 0
34 20250401 185600 695372100 14880 14880 14880 14880 0
35 20250401 185500 695372100 14880 14880 14880 14880 0
36 20250401 185400 695372100 14880 14880 14880 14880 0
37 20250401 185300 695372100 14880 14880 14880 14880 0
38 20250401 185200 695372100 14880 14880 14880 14880 0
39 20250401 185100 695372100 14880 14880 14880 14880 0
40 20250401 185000 695372100 14880 14880 14880 14880 0
41 20250401 184900 695372100 14880 14880 14880 14880 0
42 20250401 184800 695372100 14880 14880 14880 14880 0
43 20250401 184700 695372100 14880 14880 14880 14880 0
44 20250401 184600 695372100 14880 14880 14880 14880 0
45 20250401 184500 695372100 14880 14880 14880 14880 0
46 20250401 184400 695372100 14880 14880 14880 14880 0
47 20250401 184300 695372100 14880 14880 14880 14880 0
48 20250401 184200 695372100 14880 14880 14880 14880 0
49 20250401 184100 695372100 14880 14880 14880 14880 0
50 20250401 184000 695372100 14880 14880 14880 14880 0
51 20250401 183900 695372100 14880 14880 14880 14880 0
52 20250401 183800 695372100 14880 14880 14880 14880 0
53 20250401 183700 695372100 14880 14880 14880 14880 0
54 20250401 183600 695372100 14880 14880 14880 14880 0
55 20250401 183500 695372100 14880 14880 14880 14880 0
56 20250401 183400 695372100 14880 14880 14880 14880 0
57 20250401 183300 695372100 14880 14880 14880 14880 0
58 20250401 183200 695372100 14880 14880 14880 14880 0
59 20250401 183100 695372100 14880 14880 14880 14880 0
60 20250401 183000 695372100 14880 14880 14880 14880 0
61 20250401 182900 695372100 14880 14880 14880 14880 0
62 20250401 182800 695372100 14880 14880 14880 14880 305
63 20250401 182700 695372100 14880 14880 14880 14880 0
64 20250401 182600 695372100 14880 14880 14880 14880 0
65 20250401 182500 695372100 14880 14880 14880 14880 0
66 20250401 182400 695372100 14880 14880 14880 14880 0
67 20250401 182300 695372100 14880 14880 14880 14880 0
68 20250401 182200 695372100 14880 14880 14880 14880 0
69 20250401 182100 695372100 14880 14880 14880 14880 0
70 20250401 182000 695372100 14880 14880 14880 14880 0
71 20250401 181900 695372100 14880 14880 14880 14880 0
72 20250401 181800 695372100 14880 14880 14880 14880 0
73 20250401 181700 695372100 14880 14880 14880 14880 0
74 20250401 181600 695372100 14880 14880 14880 14880 0
75 20250401 181500 695372100 14880 14880 14880 14880 0
76 20250401 181400 695372100 14880 14880 14880 14880 0
77 20250401 181300 695372100 14880 14880 14880 14880 0
78 20250401 181200 695372100 14880 14880 14880 14880 0
79 20250401 181100 695372100 14880 14880 14880 14880 0
80 20250401 181000 695372100 14880 14880 14880 14880 0
81 20250401 180900 695372100 14880 14880 14880 14880 0
82 20250401 180800 695372100 14880 14880 14880 14880 0
83 20250401 180700 695372100 14880 14880 14880 14880 0
84 20250401 180600 695372100 14880 14880 14880 14880 0
85 20250401 180500 695372100 14880 14880 14880 14880 0
86 20250401 180400 695372100 14880 14880 14880 14880 0
87 20250401 180300 695372100 14880 14880 14880 14880 0
88 20250401 180200 695372100 14880 14880 14880 14880 0
89 20250401 180100 695372100 14880 14880 14880 14880 0
90 20250401 180000 695372100 14880 14880 14880 14880 0
91 20250401 175900 695372100 14880 14880 14880 14880 0
92 20250401 175800 695372100 14880 14880 14880 14880 305
93 20250401 175700 695372100 14880 14880 14880 14880 0
94 20250401 175600 695372100 14880 14880 14880 14880 0
95 20250401 175500 695372100 14880 14880 14880 14880 0
96 20250401 175400 695372100 14880 14880 14880 14880 0
97 20250401 175300 695372100 14880 14880 14880 14880 0
98 20250401 175200 695372100 14880 14880 14880 14880 0
99 20250401 175100 695372100 14880 14880 14880 14880 0
100 20250401 175000 695372100 14880 14880 14880 14880 0
101 20250401 174900 695372100 14880 14880 14880 14880 0
102 20250401 174800 695372100 14880 14880 14880 14880 0
103 20250401 174700 695372100 14880 14880 14880 14880 0
104 20250401 174600 695372100 14880 14880 14880 14880 0
105 20250401 174500 695372100 14880 14880 14880 14880 0
106 20250401 174400 695372100 14880 14880 14880 14880 0
107 20250401 174300 695372100 14880 14880 14880 14880 0
108 20250401 174200 695372100 14880 14880 14880 14880 0
109 20250401 174100 695372100 14880 14880 14880 14880 0
110 20250401 174000 695372100 14880 14880 14880 14880 0
111 20250401 173900 695372100 14880 14880 14880 14880 0
112 20250401 173800 695372100 14880 14880 14880 14880 0
113 20250401 173700 695372100 14880 14880 14880 14880 0
114 20250401 173600 695372100 14880 14880 14880 14880 0
115 20250401 173500 695372100 14880 14880 14880 14880 0
116 20250401 173400 695372100 14880 14880 14880 14880 0
117 20250401 173300 695372100 14880 14880 14880 14880 0
118 20250401 173200 695372100 14880 14880 14880 14880 0
119 20250401 173100 695372100 14880 14880 14880 14880 0
120 20250401 173000 695372100 14880 14880 14880 14880 0
121 20250401 172900 695372100 14880 14880 14880 14880 0
122 20250401 172800 695372100 14880 14880 14880 14880 305
123 20250401 172700 695372100 14880 14880 14880 14880 0
124 20250401 172600 695372100 14880 14880 14880 14880 0
125 20250401 172500 695372100 14880 14880 14880 14880 0
126 20250401 172400 695372100 14880 14880 14880 14880 0
127 20250401 172300 695372100 14880 14880 14880 14880 0
128 20250401 172200 695372100 14880 14880 14880 14880 0
129 20250401 172100 695372100 14880 14880 14880 14880 0
130 20250401 172000 695372100 14880 14880 14880 14880 0
131 20250401 171900 695372100 14880 14880 14880 14880 0
132 20250401 171800 695372100 14880 14880 14880 14880 0
133 20250401 171700 695372100 14880 14880 14880 14880 0
134 20250401 171600 695372100 14880 14880 14880 14880 0
135 20250401 171500 695372100 14880 14880 14880 14880 0
136 20250401 171400 695372100 14880 14880 14880 14880 0
137 20250401 171300 695372100 14880 14880 14880 14880 0
138 20250401 171200 695372100 14880 14880 14880 14880 0
139 20250401 171100 695372100 14880 14880 14880 14880 0
140 20250401 171000 695372100 14880 14880 14880 14880 0
141 20250401 170900 695372100 14880 14880 14880 14880 0
142 20250401 170800 695372100 14880 14880 14880 14880 0
143 20250401 170700 695372100 14880 14880 14880 14880 0
144 20250401 170600 695372100 14880 14880 14880 14880 0
145 20250401 170500 695372100 14880 14880 14880 14880 0
146 20250401 170400 695372100 14880 14880 14880 14880 0
147 20250401 170300 695372100 14880 14880 14880 14880 0
148 20250401 170200 695372100 14880 14880 14880 14880 0
149 20250401 170100 695372100 14880 14880 14880 14880 0
150 20250401 170000 695372100 14880 14880 14880 14880 0
151 20250401 165900 695372100 14880 14880 14880 14880 0
152 20250401 165800 695372100 14880 14880 14880 14880 305
153 20250401 165700 695372100 14880 14880 14880 14880 0
154 20250401 165600 695372100 14880 14880 14880 14880 0
155 20250401 165500 695372100 14880 14880 14880 14880 0
156 20250401 165400 695372100 14880 14880 14880 14880 0
157 20250401 165300 695372100 14880 14880 14880 14880 0
158 20250401 165200 695372100 14880 14880 14880 14880 0
159 20250401 165100 695372100 14880 14880 14880 14880 0
160 20250401 165000 695372100 14880 14880 14880 14880 0
161 20250401 164900 695372100 14880 14880 14880 14880 0
162 20250401 164800 695372100 14880 14880 14880 14880 0
163 20250401 164700 695372100 14880 14880 14880 14880 0
164 20250401 164600 695372100 14880 14880 14880 14880 0
165 20250401 164500 695372100 14880 14880 14880 14880 0
166 20250401 164400 695372100 14880 14880 14880 14880 0
167 20250401 164300 695372100 14880 14880 14880 14880 0
168 20250401 164200 695372100 14880 14880 14880 14880 0
169 20250401 164100 695372100 14880 14880 14880 14880 0
170 20250401 164000 695372100 14880 14880 14880 14880 0
171 20250401 163900 695372100 14880 14880 14880 14880 0
172 20250401 163800 695372100 14880 14880 14880 14880 0
173 20250401 163700 695372100 14880 14880 14880 14880 0
174 20250401 163600 695372100 14880 14880 14880 14880 0
175 20250401 163500 695372100 14880 14880 14880 14880 0
176 20250401 163400 695372100 14880 14880 14880 14880 0
177 20250401 163300 695372100 14880 14880 14880 14880 0
178 20250401 163200 695372100 14880 14880 14880 14880 0
179 20250401 163100 695372100 14880 14880 14880 14880 0
180 20250401 163000 695372100 14880 14880 14880 14880 0
181 20250401 162900 695372100 14880 14880 14880 14880 0
182 20250401 162800 695372100 14880 14880 14880 14880 305
183 20250401 162700 695372100 14880 14880 14880 14880 0
184 20250401 162600 695372100 14880 14880 14880 14880 0
185 20250401 162500 695372100 14880 14880 14880 14880 0
186 20250401 162400 695372100 14880 14880 14880 14880 0
187 20250401 162300 695372100 14880 14880 14880 14880 0
188 20250401 162200 695372100 14880 14880 14880 14880 0
189 20250401 162100 695372100 14880 14880 14880 14880 0
190 20250401 162000 695372100 14880 14880 14880 14880 0
191 20250401 161900 695372100 14880 14880 14880 14880 0
192 20250401 161800 695372100 14880 14880 14880 14880 0
193 20250401 161700 695372100 14880 14880 14880 14880 0
194 20250401 161600 695372100 14880 14880 14880 14880 0
195 20250401 161500 695372100 14880 14880 14880 14880 0
196 20250401 161400 695372100 14880 14880 14880 14880 0
197 20250401 161300 695372100 14880 14880 14880 14880 0
198 20250401 161200 695372100 14880 14880 14880 14880 0
199 20250401 161100 695372100 14880 14880 14880 14880 0
200 20250401 161000 695372100 14880 14880 14880 14880 0
201 20250401 160900 695372100 14880 14880 14880 14880 0
202 20250401 160800 695372100 14880 14880 14880 14880 0
203 20250401 160700 695372100 14880 14880 14880 14880 0
204 20250401 160600 695372100 14880 14880 14880 14880 0
205 20250401 160500 695372100 14880 14880 14880 14880 0
206 20250401 160400 695372100 14880 14880 14880 14880 0
207 20250401 160300 695372100 14880 14880 14880 14880 0
208 20250401 160200 695372100 14880 14880 14880 14880 0
209 20250401 160100 695372100 14880 14880 14880 14880 0
210 20250401 160000 695372100 14880 14880 14880 14880 0
211 20250401 155900 695372100 14880 14880 14880 14880 0
212 20250401 155800 695372100 14880 14880 14880 14880 305
213 20250401 155700 695372100 14880 14880 14880 14880 0
214 20250401 155600 695372100 14880 14880 14880 14880 0
215 20250401 155500 695372100 14880 14880 14880 14880 0
216 20250401 155400 695372100 14880 14880 14880 14880 0
217 20250401 155300 695372100 14880 14880 14880 14880 0
218 20250401 155200 695372100 14880 14880 14880 14880 0
219 20250401 155100 695372100 14880 14880 14880 14880 0
220 20250401 155000 695372100 14880 14880 14880 14880 0
221 20250401 154900 695372100 14880 14880 14880 14880 0
222 20250401 154800 695372100 14880 14880 14880 14880 0
223 20250401 154700 695372100 14880 14880 14880 14880 0
224 20250401 154600 695372100 14880 14880 14880 14880 0
225 20250401 154500 695372100 14880 14880 14880 14880 0
226 20250401 154400 695372100 14880 14880 14880 14880 0
227 20250401 154300 695372100 14880 14880 14880 14880 0
228 20250401 154200 695372100 14880 14880 14880 14880 0
229 20250401 154100 695372100 14880 14880 14880 14880 0
230 20250401 154000 695372100 14880 14880 14880 14880 0
231 20250401 153900 695372100 14880 14880 14880 14880 0
232 20250401 153800 695372100 14880 14880 14880 14880 0
233 20250401 153700 695372100 14880 14880 14880 14880 0
234 20250401 153600 695372100 14880 14880 14880 14880 0
235 20250401 153500 695372100 14880 14880 14880 14880 0
236 20250401 153400 695372100 14880 14880 14880 14880 0
237 20250401 153300 695372100 14880 14880 14880 14880 0
238 20250401 153200 695372100 14880 14880 14880 14880 0
239 20250401 153100 695372100 14880 14880 14880 14880 0
240 20250401 153000 695372100 14880 14880 14880 14880 305
241 20250401 152900 690833700 14890 14890 14890 14890 0
242 20250401 152800 690833700 14890 14890 14890 14890 0
243 20250401 152700 690833700 14890 14890 14890 14890 0
244 20250401 152600 690833700 14890 14890 14890 14890 0
245 20250401 152500 690833700 14890 14890 14890 14890 0
246 20250401 152400 690833700 14890 14890 14890 14890 0
247 20250401 152300 690833700 14890 14890 14890 14890 0
248 20250401 152200 690833700 14890 14890 14890 14890 0
249 20250401 152100 690833700 14890 14890 14890 14890 0
250 20250401 152000 690833700 14890 14890 14890 14890 0
251 20250401 151900 690833700 14890 14830 14890 14830 77
252 20250401 151800 689689930 14890 14850 14890 14850 107
253 20250401 151700 688097820 14850 14840 14850 14840 679
254 20250401 151600 678020240 14850 14850 14850 14850 1
255 20250401 151500 678005390 14850 14850 14850 14850 3
256 20250401 151400 677960840 14850 14850 14850 14850 7
257 20250401 151300 677856890 14850 14860 14860 14850 122
258 20250401 151200 676044110 14840 14830 14840 14830 128
259 20250401 151100 674145210 14820 14830 14830 14820 109
260 20250401 151000 672529790 14830 14820 14830 14820 4
261 20250401 150900 672470500 14830 14830 14830 14830 125
262 20250401 150800 670616750 14830 14840 14840 14830 70
263 20250401 150700 669578120 14840 14840 14840 14840 4
264 20250401 150600 669518760 14830 14840 14840 14830 208
265 20250401 150500 666434110 14830 14830 14830 14830 158
266 20250401 150400 664090970 14830 14830 14830 14830 0
267 20250401 150300 664090970 14830 14850 14850 14830 433
268 20250401 150200 657665420 14860 14860 14860 14860 108
269 20250401 150100 656060540 14890 14890 14890 14890 1
270 20250401 150000 656045650 14840 14840 14840 14830 236
271 20250401 145900 652544450 14830 14820 14830 14820 177
272 20250401 145800 649920850 14820 14800 14820 14800 61
273 20250401 145700 649017510 14820 14840 14840 14820 83
274 20250401 145600 647787190 14830 14840 14840 14830 456
275 20250401 145500 641024560 14840 14830 14840 14820 244
276 20250401 145400 637406640 14830 14810 14830 14800 64
277 20250401 145300 636458840 14810 14810 14810 14800 51
278 20250401 145200 635703900 14810 14800 14810 14800 611
279 20250401 145100 626660950 14800 14800 14800 14790 270
280 20250401 145000 622665300 14790 14790 14790 14780 135
281 20250401 144900 620669230 14790 14800 14800 14790 127
282 20250401 144800 618790770 14790 14790 14800 14780 253
283 20250401 144700 615049990 14790 14770 14790 14770 146
284 20250401 144600 612893080 14800 14810 14810 14800 298
285 20250401 144500 608482460 14800 14800 14810 14800 48
286 20250401 144400 607772050 14810 14820 14820 14800 313
287 20250401 144300 603135050 14830 14820 14830 14820 71
288 20250401 144200 602082660 14830 14830 14830 14830 331
289 20250401 144100 597173930 14830 14830 14840 14820 218
290 20250401 144000 593940950 14820 14830 14830 14820 56
291 20250401 143900 593110820 14830 14830 14840 14830 175
292 20250401 143800 590515550 14830 14830 14840 14820 156
293 20250401 143700 588202270 14820 14820 14840 14820 532
294 20250401 143600 580313030 14820 14820 14830 14820 199
295 20250401 143500 577363700 14810 14810 14820 14810 56
296 20250401 143400 576534310 14820 14810 14820 14810 207
297 20250401 143300 573466920 14810 14820 14820 14810 723
298 20250401 143200 562757880 14820 14820 14830 14820 69
299 20250401 143100 561735160 14830 14830 14830 14820 75
300 20250401 143000 560623470 14820 14820 14840 14820 484
301 20250401 142900 553449050 14820 14830 14830 14820 52
302 20250401 142800 552678240 14830 14820 14830 14820 156
303 20250401 142700 550365970 14830 14840 14840 14830 200
304 20250401 142600 547399960 14820 14820 14820 14820 57
305 20250401 142500 546555220 14820 14830 14830 14820 215
306 20250401 142400 543367890 14820 14830 14830 14820 327
307 20250401 142300 538518530 14840 14830 14840 14830 38
308 20250401 142200 537954970 14830 14830 14830 14830 94
309 20250401 142100 536560950 14820 14820 14820 14810 246
310 20250401 142000 532915430 14830 14840 14840 14830 12
311 20250401 141900 532737380 14820 14840 14840 14820 766
312 20250401 141800 521372570 14850 14850 14860 14850 17
313 20250401 141700 521120090 14850 14830 14850 14830 1059
314 20250401 141600 505405450 14840 14840 14840 14840 20
315 20250401 141500 505108650 14810 14810 14810 14810 0
316 20250401 141400 505108650 14810 14840 14840 14810 482
317 20250401 141300 497960540 14840 14840 14840 14840 16
318 20250401 141200 497723100 14840 14840 14840 14840 1
319 20250401 141100 497708260 14780 14780 14780 14780 105
320 20250401 141000 496156360 14700 14700 14700 14700 0
321 20250401 140900 496156360 14700 14850 14850 14700 1342
322 20250401 140800 476243970 14860 14860 14870 14850 153
323 20250401 140700 473971190 14870 14880 14880 14870 36
324 20250401 140600 473435690 14840 14880 14880 14840 105
325 20250401 140500 471877450 14840 14870 14870 14840 1927
326 20250401 140400 443275580 14870 14860 14870 14860 64
327 20250401 140300 442324010 14870 14880 14880 14860 62
328 20250401 140200 441401980 14890 14890 14890 14890 0
329 20250401 140100 441401980 14890 14890 14890 14890 2
330 20250401 140000 441372200 14860 14870 14880 14860 175
331 20250401 135900 438770860 14870 14870 14870 14870 16
332 20250401 135800 438532940 14870 14870 14870 14870 127
333 20250401 135700 436644450 14870 14870 14870 14870 19
334 20250401 135600 436361920 14870 14870 14870 14870 55
335 20250401 135500 435544070 14870 14870 14870 14870 20
336 20250401 135400 435246670 14860 14860 14860 14860 65
337 20250401 135300 434280770 14860 14860 14860 14860 1
338 20250401 135200 434265910 14860 14870 14870 14860 53
339 20250401 135100 433478190 14870 14870 14870 14870 69
340 20250401 135000 432452160 14860 14840 14860 14840 214
341 20250401 134900 429274560 14850 14850 14850 14850 18
342 20250401 134800 429007260 14850 14850 14850 14850 437
343 20250401 134700 422517810 14840 14830 14850 14830 184
344 20250401 134600 419787590 14840 14840 14840 14840 4
345 20250401 134500 419728230 14840 14850 14850 14840 386
346 20250401 134400 413999660 14850 14840 14850 14840 241
347 20250401 134300 410422170 14840 14840 14840 14840 104
348 20250401 134200 408878810 14830 14830 14830 14830 0
349 20250401 134100 408878810 14830 14860 14860 14830 256
350 20250401 134000 405080650 14840 14840 14840 14840 224
351 20250401 133900 401756490 14840 14840 14860 14840 282
352 20250401 133800 397571590 14840 14840 14840 14840 16
353 20250401 133700 397334150 14830 14830 14830 14830 208
354 20250401 133600 394249510 14840 14830 14840 14820 228
355 20250401 133500 390868230 14830 14830 14830 14830 19
356 20250401 133400 390586460 14830 14830 14830 14830 54
357 20250401 133300 389785640 14830 14840 14840 14830 18
358 20250401 133200 389518690 14830 14830 14830 14830 126
359 20250401 133100 387650110 14840 14840 14840 14840 10
360 20250401 133000 387501710 14840 14860 14860 14840 160
361 20250401 132900 385126050 14850 14850 14850 14850 95
362 20250401 132800 383715300 14850 14860 14860 14850 27
363 20250401 132700 383314180 14860 14860 14860 14860 88
364 20250401 132600 382006500 14860 14860 14860 14860 53
365 20250401 132500 381218920 14850 14850 14850 14850 130
366 20250401 132400 379288420 14850 14850 14850 14850 10
367 20250401 132300 379139920 14850 14850 14850 14850 44
368 20250401 132200 378486520 14850 14840 14855 14840 150
369 20250401 132100 376260215 14840 14840 14840 14840 2
370 20250401 132000 376230535 14840 14840 14840 14840 22
371 20250401 131900 375904055 14840 14840 14840 14840 31
372 20250401 131800 375444015 14840 14840 14840 14840 3
373 20250401 131700 375399495 14830 14830 14830 14830 105
374 20250401 131600 373842345 14840 14850 14850 14840 168
375 20250401 131500 371349215 14850 14850 14850 14850 14
376 20250401 131400 371141315 14840 14850 14850 14840 108
377 20250401 131300 369538555 14850 14850 14860 14850 70
378 20250401 131200 368499045 14850 14860 14860 14850 43
379 20250401 131100 367860355 14850 14850 14850 14850 83
380 20250401 131000 366627805 14850 14850 14850 14850 40
381 20250401 130900 366033805 14850 14840 14850 14840 158
382 20250401 130800 363688545 14850 14850 14850 14850 4
383 20250401 130700 363629145 14840 14840 14840 14840 65
384 20250401 130600 362664545 14840 14850 14850 14840 71
385 20250401 130500 361610685 14850 14850 14850 14850 53
386 20250401 130400 360823635 14840 14840 14840 14840 89
387 20250401 130300 359502875 14840 14850 14850 14840 26
388 20250401 130200 359117015 14850 14850 14850 14850 0
389 20250401 130100 359117015 14850 14850 14850 14850 23
390 20250401 130000 358775465 14850 14830 14850 14820 173
391 20250401 125900 356208305 14840 14840 14840 14840 3
392 20250401 125800 356163785 14840 14840 14840 14840 42
393 20250401 125700 355540505 14850 14840 14850 14840 104
394 20250401 125600 353996775 14830 14830 14830 14830 69
395 20250401 125500 352973505 14830 14830 14830 14820 108
396 20250401 125400 351372905 14830 14830 14830 14830 124
397 20250401 125300 349533985 14840 14840 14840 14830 33
398 20250401 125200 349044415 14840 14830 14840 14830 60
399 20250401 125100 348154415 14820 14820 14820 14820 29
400 20250401 125000 347724635 14820 14850 14850 14820 287
401 20250401 124900 343466375 14850 14850 14850 14850 14
402 20250401 124800 343258475 14840 14850 14850 14840 104
403 20250401 124700 341714225 14850 14860 14860 14850 17
404 20250401 124600 341461745 14860 14860 14860 14860 136
405 20250401 124500 339440785 14850 14860 14860 14850 30
406 20250401 124400 338995135 14860 14870 14870 14860 41
407 20250401 124300 338385675 14860 14860 14870 14860 100
408 20250401 124200 336899125 14860 14860 14860 14850 119
409 20250401 124100 335130925 14870 14870 14870 14870 2
410 20250401 124000 335101185 14860 14870 14870 14860 70
411 20250401 123900 334060435 14870 14860 14870 14850 194
412 20250401 123800 331177555 14860 14860 14860 14860 18
413 20250401 123700 330910075 14860 14850 14860 14850 16
414 20250401 123600 330672465 14860 14870 14870 14860 40
415 20250401 123500 330078035 14870 14860 14870 14860 104
416 20250401 123400 328532445 14860 14850 14860 14840 30
417 20250401 123300 328087065 14850 14860 14860 14850 91
418 20250401 123200 326735705 14860 14850 14860 14850 86
419 20250401 123100 325458455 14850 14860 14860 14850 95
420 20250401 123000 324047375 14860 14860 14860 14860 54
421 20250401 122900 323244935 14860 14860 14860 14860 19
422 20250401 122800 322962595 14870 14860 14870 14850 122
423 20250401 122700 321150675 14870 14840 14870 14830 1880
424 20250401 122600 293269995 14840 14850 14870 14840 202
425 20250401 122500 290269765 14840 14850 14850 14840 107
426 20250401 122400 288681855 14850 14840 14850 14840 123
427 20250401 122300 286855455 14850 14850 14850 14850 132
428 20250401 122200 284895255 14860 14860 14860 14860 103
429 20250401 122100 283364675 14850 14860 14860 14850 19
430 20250401 122000 283082485 14850 14860 14860 14850 166
431 20250401 121900 280616765 14860 14870 14870 14850 55
432 20250401 121800 279799505 14870 14860 14870 14860 69
433 20250401 121700 278773615 14860 14880 14880 14860 128
434 20250401 121600 276871255 14880 14880 14880 14880 15
435 20250401 121500 276648055 14880 14880 14880 14880 4
436 20250401 121400 276588535 14880 14890 14900 14880 169
437 20250401 121300 274071125 14880 14880 14880 14880 15
438 20250401 121200 273847925 14890 14890 14890 14880 122
439 20250401 121100 272032385 14890 14890 14890 14890 5
440 20250401 121000 271957935 14890 14870 14890 14870 79
441 20250401 120900 270782455 14880 14890 14890 14880 76
442 20250401 120800 269651395 14880 14880 14880 14880 15
443 20250401 120700 269428195 14880 14880 14880 14880 127
444 20250401 120600 267538435 14870 14890 14890 14870 18
445 20250401 120500 267270725 14880 14880 14880 14870 82
446 20250401 120400 266050715 14880 14880 14880 14880 102
447 20250401 120300 264532955 14880 14880 14880 14880 43
448 20250401 120200 263893115 14880 14870 14880 14870 17
449 20250401 120100 263640295 14880 14890 14890 14880 85
450 20250401 120000 262375475 14880 14890 14890 14880 90
451 20250401 115900 261035635 14880 14880 14880 14880 126
452 20250401 115800 259160755 14870 14890 14890 14870 43
453 20250401 115700 258520905 14890 14880 14890 14880 59
454 20250401 115600 257642805 14880 14870 14880 14870 38
455 20250401 115500 257077735 14870 14870 14880 14870 100
456 20250401 115400 255590555 14880 14870 14880 14870 43
457 20250401 115300 254950855 14880 14880 14880 14880 25
458 20250401 115200 254578855 14880 14880 14880 14870 63
459 20250401 115100 253641565 14880 14880 14880 14880 62
460 20250401 115000 252719005 14880 14880 14880 14860 212
461 20250401 114900 249566665 14880 14880 14880 14870 172
462 20250401 114800 247007655 14880 14880 14880 14880 44
463 20250401 114700 246352935 14880 14880 14880 14860 182
464 20250401 114600 243646995 14880 14870 14880 14870 61
465 20250401 114500 242739455 14880 14860 14880 14860 148
466 20250401 114400 240539295 14880 14870 14880 14860 151
467 20250401 114300 238293655 14870 14870 14870 14870 78
468 20250401 114200 237133795 14880 14830 14880 14830 148
469 20250401 114100 234937085 14880 14870 14880 14870 45
470 20250401 114000 234267635 14830 14830 14870 14830 1185
471 20250401 113900 216664215 14810 14820 14840 14790 307
472 20250401 113800 212117265 14830 14820 14830 14820 135
473 20250401 113700 210115935 14810 14820 14820 14810 58
474 20250401 113600 209256515 14820 14810 14830 14810 99
475 20250401 113500 207789265 14810 14810 14810 14810 74
476 20250401 113400 206693325 14790 14790 14790 14780 132
477 20250401 113300 204741185 14810 14800 14810 14800 63
478 20250401 113200 203808425 14810 14790 14810 14790 45
479 20250401 113100 203141995 14790 14790 14810 14780 197
480 20250401 113000 200227605 14810 14780 14810 14780 141
481 20250401 112900 198141655 14770 14780 14780 14770 58
482 20250401 112800 197284555 14780 14810 14810 14780 66
483 20250401 112700 196307705 14780 14770 14780 14770 1973
484 20250401 112600 167146905 14780 14760 14780 14760 149
485 20250401 112500 164946895 14770 14780 14780 14770 69
486 20250401 112400 163927325 14780 14740 14780 14740 91
487 20250401 112300 162584225 14740 14770 14770 14730 125
488 20250401 112200 160740245 14770 14760 14770 14760 44
489 20250401 112100 160090465 14760 14750 14760 14740 80
490 20250401 112000 158910595 14740 14730 14750 14730 184
491 20250401 111900 156198995 14730 14730 14730 14730 2
492 20250401 111800 156169535 14730 14710 14730 14710 39
493 20250401 111700 155595585 14720 14720 14730 14720 190
494 20250401 111600 152797835 14730 14720 14730 14720 38
495 20250401 111500 152238295 14720 14730 14730 14720 204
496 20250401 111400 149235025 14730 14730 14730 14730 32
497 20250401 111300 148763665 14730 14740 14750 14730 138
498 20250401 111200 146729615 14740 14750 14750 14740 34
499 20250401 111100 146228255 14770 14760 14770 14760 16
500 20250401 111000 145992085 14780 14750 14780 14750 123
501 20250401 110900 144177535 14750 14760 14760 14750 131
502 20250401 110800 142244205 14780 14740 14780 14740 117
503 20250401 110700 140519585 14730 14740 14740 14730 17
504 20250401 110600 140269145 14770 14750 14780 14750 180
505 20250401 110500 137614095 14740 14750 14750 14740 30
506 20250401 110400 137171735 14750 14770 14770 14750 84
507 20250401 110300 135932075 14780 14780 14780 14780 17
508 20250401 110200 135680815 14780 14760 14780 14760 77
509 20250401 110100 134543855 14760 14770 14770 14760 71
510 20250401 110000 133495885 14780 14760 14780 14760 65
511 20250401 105900 132535425 14760 14750 14770 14750 153
512 20250401 105800 130278555 14750 14750 14750 14740 415
513 20250401 105700 124158345 14760 14780 14780 14760 158
514 20250401 105600 121824285 14790 14780 14790 14770 147
515 20250401 105500 119651495 14790 14770 14790 14770 62
516 20250401 105400 118734595 14760 14750 14760 14750 113
517 20250401 105300 117066855 14750 14740 14750 14740 119
518 20250401 105200 115312655 14740 14750 14750 14740 33
519 20250401 105100 114826045 14750 14750 14750 14750 267
520 20250401 105000 110887795 14760 14770 14790 14760 84
521 20250401 104900 109646955 14730 14730 14730 14730 63
522 20250401 104800 108718965 14730 14730 14730 14720 159
523 20250401 104700 106377185 14720 14720 14720 14720 0
524 20250401 104600 106377185 14720 14720 14720 14720 128
525 20250401 104500 104493025 14720 14720 14720 14720 3
526 20250401 104400 104448865 14710 14700 14720 14700 203
527 20250401 104300 101464595 14700 14720 14720 14700 46
528 20250401 104200 100787795 14830 14830 14830 14830 0
529 20250401 104100 100787795 14830 14700 14830 14700 841
530 20250401 104000 88413515 14700 14690 14700 14690 186
531 20250401 103900 85680145 14700 14700 14700 14700 17
532 20250401 103800 85430245 14700 14690 14700 14690 15
533 20250401 103700 85209885 14700 14690 14700 14690 35
534 20250401 103600 84695555 14690 14690 14690 14690 30
535 20250401 103500 84254855 14670 14670 14670 14670 0
536 20250401 103400 84254855 14670 14670 14670 14670 0
537 20250401 103300 84254855 14670 14690 14700 14670 249
538 20250401 103200 80598465 14690 14680 14690 14680 18
539 20250401 103100 80334195 14690 14690 14690 14690 19
540 20250401 103000 80055085 14690 14680 14690 14680 138
541 20250401 102900 78028115 14690 14690 14690 14690 0
542 20250401 102800 78028115 14690 14680 14690 14680 42
543 20250401 102700 77411545 14670 14670 14670 14670 16
544 20250401 102600 77176825 14660 14660 14660 14660 63
545 20250401 102500 76253245 14660 14650 14660 14650 28
546 20250401 102400 75842905 14660 14660 14660 14650 42
547 20250401 102300 75227245 14660 14660 14660 14650 66
548 20250401 102200 74259725 14680 14690 14690 14660 153
549 20250401 102100 72014165 14700 14690 14700 14690 31
550 20250401 102000 71558765 14690 14680 14690 14680 91
551 20250401 101900 70222075 14690 14650 14690 14650 36
552 20250401 101800 69694395 14640 14640 14640 14640 50
553 20250401 101700 68962395 14630 14640 14640 14630 15
554 20250401 101600 68742935 14640 14650 14650 14640 54
555 20250401 101500 67952365 14650 14660 14660 14650 190
556 20250401 101400 65168445 14670 14670 14670 14670 0
557 20250401 101300 65168445 14670 14670 14670 14670 1
558 20250401 101200 65153775 14620 14630 14630 14620 58
559 20250401 101100 64305665 14630 14610 14630 14610 67
560 20250401 101000 63326135 14620 14600 14620 14600 191
561 20250401 100900 60537255 14610 14620 14620 14610 29
562 20250401 100800 60113415 14620 14610 14620 14610 2
563 20250401 100700 60084185 14610 14620 14620 14610 49
564 20250401 100600 59367945 14610 14610 14610 14610 43
565 20250401 100500 58739715 14620 14620 14620 14620 15
566 20250401 100400 58520415 14600 14600 14600 14600 24
567 20250401 100300 58170015 14610 14610 14610 14610 19
568 20250401 100200 57892425 14610 14610 14610 14610 71
569 20250401 100100 56855115 14630 14630 14630 14630 4
570 20250401 100000 56796595 14610 14610 14630 14610 40
571 20250401 095900 56212175 14620 14630 14630 14620 69
572 20250401 095800 55203245 14630 14630 14630 14630 17
573 20250401 095700 54954535 14640 14640 14640 14640 8
574 20250401 095600 54837415 14620 14620 14620 14620 15
575 20250401 095500 54618115 14630 14630 14630 14630 0
576 20250401 095400 54618115 14630 14630 14640 14630 31
577 20250401 095300 54164525 14630 14620 14630 14610 47
578 20250401 095200 53477355 14590 14590 14590 14590 0
579 20250401 095100 53477355 14590 14590 14590 14590 0
580 20250401 095000 53477355 14590 14590 14600 14590 40
581 20250401 094900 52893605 14600 14600 14600 14600 70
582 20250401 094800 51871605 14590 14590 14590 14590 15
583 20250401 094700 51652755 14610 14610 14610 14610 0
584 20250401 094600 51652755 14610 14600 14610 14600 19
585 20250401 094500 51375345 14590 14590 14590 14590 0
586 20250401 094400 51375345 14590 14590 14590 14590 0
587 20250401 094300 51375345 14590 14580 14590 14580 211
588 20250401 094200 48297175 14570 14570 14570 14570 14
589 20250401 094100 48093195 14580 14580 14580 14580 14
590 20250401 094000 47889075 14570 14570 14570 14570 89
591 20250401 093900 46592345 14570 14570 14570 14570 0
592 20250401 093800 46592345 14570 14570 14570 14570 14
593 20250401 093700 46388365 14570 14570 14570 14570 0
594 20250401 093600 46388365 14570 14570 14570 14570 68
595 20250401 093500 45397605 14550 14560 14560 14550 70
596 20250401 093400 44378605 14560 14560 14560 14560 10
597 20250401 093300 44233005 14570 14570 14570 14570 0
598 20250401 093200 44233005 14570 14560 14570 14550 183
599 20250401 093100 41568865 14570 14570 14570 14570 1
600 20250401 093000 41554295 14590 14550 14590 14550 4
601 20250401 092900 41496055 14590 14590 14590 14570 387
602 20250401 092800 35855095 14590 14590 14590 14590 0
603 20250401 092700 35855095 14590 14600 14600 14590 128
604 20250401 092600 33987485 14670 14670 14670 14670 0
605 20250401 092500 33987485 14670 14670 14670 14670 0
606 20250401 092400 33987485 14670 14610 14670 14610 29
607 20250401 092300 33562355 14610 14645 14645 14610 153
608 20250401 092200 31326450 14680 14680 14680 14680 1
609 20250401 092100 31311770 14680 14630 14680 14620 30
610 20250401 092000 30872960 14680 14630 14680 14630 4
611 20250401 091900 30814390 14680 14680 14680 14680 54
612 20250401 091800 30021670 14700 14700 14700 14700 0
613 20250401 091700 30021670 14700 14700 14700 14700 0
614 20250401 091600 30021670 14700 14690 14700 14690 40
615 20250401 091500 29434020 14690 14690 14690 14690 5
616 20250401 091400 29360570 14700 14700 14700 14700 0
617 20250401 091300 29360570 14700 14680 14700 14680 50
618 20250401 091200 28626310 14690 14690 14690 14690 0
619 20250401 091100 28626310 14690 14690 14690 14690 0
620 20250401 091000 28626310 14690 14580 14690 14580 239
621 20250401 090900 25121010 14700 14690 14700 14680 150
622 20250401 090800 22917380 14700 14700 14700 14700 0
623 20250401 090700 22917380 14700 14690 14700 14690 50
624 20250401 090600 22182680 14700 14690 14700 14690 200
625 20250401 090500 19244460 14690 14690 14700 14690 172
626 20250401 090400 16717420 14700 14700 14700 14700 70
627 20250401 090300 15688420 14700 14670 14700 14670 146
628 20250401 090200 13543510 14570 14570 14700 14570 672
629 20250401 090100 3744200 14570 14570 14570 14570 0
630 20250401 090000 3744200 14570 14850 14850 14570 254

1
035150/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,21250000,0,313437500000,0.00
20250327,0,21250000,0,315987500000,0.00
20250326,0,21250000,0,317050000000,0.00
20250325,0,21250000,0,320875000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 21250000 0 313437500000 0.00
3 20250327 0 21250000 0 315987500000 0.00
4 20250326 0 21250000 0 317050000000 0.00
5 20250325 0 21250000 0 320875000000 0.00